Spot 3040.85
· 932 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 304.40 | 328.40 | 316.40 | +0.93 | 25.5% | 2735 | 25.5% | -0.07 | 6.90 | 6.50 | 7.30 | — |
| — | 299.70 | 323.70 | 311.70 | +0.93 | 25.4% | 2740 | 25.4% | -0.07 | 7.15 | 6.80 | 7.50 | — |
| — | 294.90 | 318.90 | 306.90 | +0.92 | 24.2% | 2745 | 25.2% | -0.08 | 7.35 | 7.00 | 7.70 | — |
| — | 290.20 | 314.00 | 302.10 | +0.92 | 25.1% | 2750 | 25.1% | -0.08 | 7.60 | 7.20 | 8.00 | — |
| — | 285.40 | 309.40 | 297.40 | +0.92 | 24.9% | 2755 | 24.9% | -0.08 | 7.85 | 7.50 | 8.20 | — |
| — | 281.00 | 304.70 | 292.85 | +0.92 | 24.8% | 2760 | 24.8% | -0.08 | 8.10 | 7.70 | 8.50 | — |
| — | 276.00 | 300.00 | 288.00 | — | — | 2765 | 24.6% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 24.5% | 2770 | 24.5% | -0.09 | 8.70 | 8.30 | 9.10 | — |
| — | 266.60 | 290.50 | 278.55 | +0.91 | 24.4% | 2775 | 24.4% | -0.09 | 9.00 | 8.60 | 9.40 | — |
| — | 262.00 | 286.00 | 274.00 | — | — | 2780 | — | — | 9.30 | 8.90 | 9.70 | — |
| — | 257.30 | 281.30 | 269.30 | +0.90 | 24.1% | 2785 | 24.1% | -0.10 | 9.60 | 9.20 | 10.00 | — |
| — | 252.70 | 276.70 | 264.70 | +0.90 | 23.9% | 2790 | 23.9% | -0.10 | 10.00 | 9.60 | 10.40 | — |
| — | 248.10 | 272.00 | 260.05 | +0.90 | 23.8% | 2795 | 23.8% | -0.10 | 10.30 | 9.90 | 10.70 | — |
| — | 243.40 | 267.40 | 255.40 | +0.89 | 23.7% | 2800 | 23.7% | -0.11 | 10.70 | 10.30 | 11.10 | — |
| — | 239.50 | 262.80 | 251.15 | +0.89 | 23.5% | 2805 | 23.5% | -0.11 | 11.10 | 10.70 | 11.50 | — |
| — | 234.20 | 258.00 | 246.10 | +0.88 | 23.4% | 2810 | 23.4% | -0.11 | 11.50 | 11.10 | 11.90 | — |
| — | 229.70 | 253.70 | 241.70 | +0.88 | 23.3% | 2815 | 23.3% | -0.12 | 11.90 | 11.50 | 12.30 | — |
| — | 225.30 | 249.10 | 237.20 | +0.88 | 23.1% | 2820 | 23.1% | -0.12 | 12.30 | 11.90 | 12.70 | — |
| — | 220.90 | 244.60 | 232.75 | +0.87 | 23.0% | 2825 | 23.0% | -0.13 | 12.80 | 12.40 | 13.20 | — |
| — | 216.30 | 240.10 | 228.20 | +0.87 | 22.9% | 2830 | 22.9% | -0.13 | 13.25 | 12.80 | 13.70 | — |
| — | 211.60 | 235.00 | 223.30 | +0.87 | 22.8% | 2835 | 22.8% | -0.13 | 13.75 | 13.30 | 14.20 | — |
| — | 207.20 | 231.20 | 219.20 | +0.86 | 22.6% | 2840 | 22.6% | -0.14 | 14.25 | 13.80 | 14.70 | — |
| — | 203.00 | 225.20 | 214.10 | +0.86 | 22.5% | 2845 | 22.5% | -0.14 | 14.80 | 14.40 | 15.20 | — |
| — | 201.00 | 224.20 | 212.60 | +0.85 | 22.4% | 2850 | 22.4% | -0.15 | 15.35 | 14.90 | 15.80 | — |
| — | 197.90 | 213.90 | 205.90 | +0.85 | 22.3% | 2855 | 22.3% | -0.15 | 15.95 | 15.50 | 16.40 | — |
| — | 193.50 | 209.50 | 201.50 | +0.84 | 22.1% | 2860 | 22.1% | -0.16 | 16.55 | 16.10 | 17.00 | — |
| — | 189.20 | 205.20 | 197.20 | +0.84 | 22.0% | 2865 | 22.0% | -0.16 | 17.15 | 16.70 | 17.60 | — |
| — | 184.80 | 200.80 | 192.80 | +0.83 | 21.9% | 2870 | 21.9% | -0.17 | 17.85 | 17.40 | 18.30 | — |
| — | 180.60 | 196.60 | 188.60 | +0.83 | 21.8% | 2875 | 21.8% | -0.17 | 18.55 | 18.10 | 19.00 | — |
| — | 176.30 | 192.30 | 184.30 | +0.82 | 21.7% | 2880 | 21.7% | -0.18 | 19.25 | 18.80 | 19.70 | — |
| — | 172.00 | 188.00 | 180.00 | +0.81 | 21.6% | 2885 | 21.6% | -0.19 | 20.00 | 19.50 | 20.50 | — |
| — | 170.30 | 183.80 | 177.05 | +0.81 | 21.4% | 2890 | 21.4% | -0.19 | 20.75 | 20.30 | 21.20 | — |
| — | 165.20 | 179.70 | 172.45 | +0.80 | 21.3% | 2895 | 21.3% | -0.20 | 21.55 | 21.10 | 22.00 | — |
| — | 166.00 | 168.90 | 167.45 | +0.79 | 21.2% | 2900 | 21.2% | -0.20 | 22.40 | 21.90 | 22.90 | — |
| — | 161.90 | 164.70 | 163.30 | +0.78 | 21.1% | 2905 | 21.1% | -0.21 | 23.30 | 22.80 | 23.80 | — |
| — | 157.80 | 160.60 | 159.20 | +0.78 | 21.0% | 2910 | 21.0% | -0.22 | 24.20 | 23.70 | 24.70 | — |
| — | 153.80 | 156.60 | 155.20 | +0.77 | 20.9% | 2915 | 20.9% | -0.23 | 25.10 | 24.60 | 25.60 | — |
| — | 149.80 | 152.50 | 151.15 | +0.76 | 20.8% | 2920 | 20.8% | -0.24 | 26.10 | 25.60 | 26.60 | — |
| — | 145.90 | 148.60 | 147.25 | +0.75 | 20.7% | 2925 | 20.7% | -0.24 | 27.10 | 26.60 | 27.60 | — |
| — | 142.00 | 144.60 | 143.30 | +0.75 | 20.6% | 2930 | 20.6% | -0.25 | 28.10 | 27.60 | 28.60 | — |
| — | 138.10 | 140.70 | 139.40 | +0.74 | 20.5% | 2935 | 20.5% | -0.26 | 29.20 | 28.70 | 29.70 | — |
| — | 134.30 | 136.80 | 135.55 | +0.73 | 20.4% | 2940 | 20.4% | -0.27 | 30.40 | 29.90 | 30.90 | — |
| — | 130.50 | 133.00 | 131.75 | +0.72 | 20.3% | 2945 | 20.3% | -0.28 | 31.50 | 31.00 | 32.00 | — |
| — | 126.70 | 129.20 | 127.95 | +0.71 | 20.2% | 2950 | 20.2% | -0.29 | 32.70 | 32.20 | 33.20 | — |
| — | 123.00 | 125.40 | 124.20 | +0.71 | 20.1% | 2955 | 20.1% | -0.29 | 34.00 | 33.50 | 34.50 | — |
| — | 119.40 | 121.70 | 120.55 | +0.70 | 20.0% | 2960 | 20.0% | -0.30 | 35.30 | 34.80 | 35.80 | — |
| — | 115.80 | 118.00 | 116.90 | +0.69 | 19.9% | 2965 | 19.9% | -0.31 | 36.65 | 36.10 | 37.20 | — |
| — | 112.20 | 114.40 | 113.30 | +0.68 | 19.9% | 2970 | 19.9% | -0.32 | 38.05 | 37.50 | 38.60 | — |
| — | 108.80 | 110.80 | 109.80 | +0.67 | 19.8% | 2975 | 19.8% | -0.33 | 39.45 | 38.90 | 40.00 | — |
| — | 105.30 | 107.30 | 106.30 | +0.66 | 19.7% | 2980 | 19.7% | -0.34 | 40.95 | 40.40 | 41.50 | — |
| — | 101.90 | 103.80 | 102.85 | +0.65 | 19.6% | 2985 | 19.6% | -0.35 | 42.45 | 41.90 | 43.00 | — |
| — | 98.60 | 100.30 | 99.45 | +0.64 | 19.5% | 2990 | 19.5% | -0.36 | 44.05 | 43.50 | 44.60 | — |
| — | 95.30 | 97.00 | 96.15 | +0.63 | 19.4% | 2995 | 19.4% | -0.37 | 45.75 | 45.20 | 46.30 | — |
| — | 92.00 | 93.70 | 92.85 | +0.62 | 19.3% | 3000 | 19.3% | -0.38 | 47.45 | 46.90 | 48.00 | — |
| — | 88.90 | 90.40 | 89.65 | +0.60 | 19.3% | 3005 | 19.3% | -0.39 | 49.20 | 48.60 | 49.80 | — |
| — | 85.70 | 87.20 | 86.45 | +0.59 | 19.2% | 3010 | 19.2% | -0.41 | 51.05 | 50.50 | 51.60 | — |
| — | 82.70 | 84.10 | 83.40 | +0.58 | 19.1% | 3015 | 19.1% | -0.42 | 52.90 | 52.30 | 53.50 | — |
| — | 79.60 | 81.00 | 80.30 | — | — | 3020 | 19.0% | -0.43 | 54.85 | 54.30 | 55.40 | — |
| — | 76.70 | 78.00 | 77.35 | +0.56 | 18.9% | 3025 | 18.9% | -0.44 | 56.95 | 56.30 | 57.60 | — |
| — | 73.80 | 75.10 | 74.45 | +0.55 | 18.9% | 3030 | 18.9% | -0.45 | 58.90 | 58.30 | 59.50 | — |
| — | 71.00 | 72.20 | 71.60 | +0.53 | 18.8% | 3035 | 18.8% | -0.46 | 61.10 | 60.50 | 61.70 | — |
| — | 68.20 | 69.40 | 68.80 | +0.52 | 18.7% | 3040 | 18.7% | -0.48 | 63.30 | 62.70 | 63.90 | — |
| — | 65.50 | 66.70 | 66.10 | +0.51 | 18.7% | 3045 | 18.7% | -0.49 | 65.50 | 64.90 | 66.10 | — |
| — | 62.90 | 64.10 | 63.50 | +0.50 | 18.6% | 3050 | 18.6% | -0.50 | 67.90 | 67.30 | 68.50 | — |
| — | 60.30 | 61.50 | 60.90 | +0.49 | 18.5% | 3055 | 18.5% | -0.51 | 70.30 | 69.70 | 70.90 | — |
| — | 57.80 | 59.00 | 58.40 | +0.47 | 18.5% | 3060 | 18.5% | -0.53 | 72.75 | 72.10 | 73.40 | — |
| — | 55.40 | 56.50 | 55.95 | +0.46 | 18.4% | 3065 | 18.4% | -0.54 | 75.30 | 74.70 | 75.90 | — |
| — | 53.00 | 54.20 | 53.60 | +0.45 | 18.4% | 3070 | 18.4% | -0.55 | 77.95 | 77.30 | 78.60 | — |
| — | 50.70 | 51.90 | 51.30 | +0.44 | 18.3% | 3075 | 18.3% | -0.56 | 80.60 | 79.90 | 81.30 | — |
| — | 48.50 | 49.70 | 49.10 | +0.42 | 18.3% | 3080 | 18.3% | -0.57 | 83.35 | 82.70 | 84.00 | — |
| — | 46.30 | 47.50 | 46.90 | +0.41 | 18.2% | 3085 | 18.2% | -0.58 | 86.20 | 85.50 | 86.90 | — |
| — | 44.20 | 45.40 | 44.80 | +0.40 | 18.2% | 3090 | 18.2% | -0.60 | 89.05 | 88.30 | 89.80 | — |
| — | 42.20 | 43.40 | 42.80 | +0.39 | 18.1% | 3095 | 18.1% | -0.61 | 92.00 | 91.20 | 92.80 | — |
| — | 40.30 | 41.40 | 40.85 | +0.38 | 18.1% | 3100 | 18.1% | -0.62 | 95.05 | 94.20 | 95.90 | — |
| — | 38.40 | 39.50 | 38.95 | +0.37 | 18.0% | 3105 | 18.0% | -0.63 | 98.15 | 97.30 | 99.00 | — |
| — | 36.60 | 37.70 | 37.15 | +0.35 | 18.0% | 3110 | 18.0% | -0.64 | 101.30 | 100.40 | 102.20 | — |
| — | 34.80 | 35.90 | 35.35 | +0.34 | 18.0% | 3115 | 18.0% | -0.66 | 104.50 | 103.50 | 105.50 | — |
| — | 33.10 | 34.20 | 33.65 | +0.33 | 17.9% | 3120 | 17.9% | -0.67 | 107.80 | 106.80 | 108.80 | — |
| — | 31.50 | 32.60 | 32.05 | +0.32 | 17.9% | 3125 | 17.9% | -0.68 | 111.10 | 110.00 | 112.20 | — |
| — | 29.90 | 31.00 | 30.45 | +0.31 | 17.8% | 3130 | 17.8% | -0.69 | 114.55 | 113.40 | 115.70 | — |
| — | 28.40 | 29.50 | 28.95 | +0.29 | 17.8% | 3135 | 17.8% | -0.70 | 118.00 | 116.80 | 119.20 | — |
| — | 27.00 | 28.00 | 27.50 | +0.28 | 17.8% | 3140 | 17.8% | -0.71 | — | — | — | — |
| — | — | — | — | +0.28 | 17.7% | 3145 | 17.7% | -0.72 | — | — | — | — |
| — | — | — | — | +0.26 | 17.7% | 3150 | 17.7% | -0.73 | 128.80 | 127.50 | 130.10 | — |
| — | 23.00 | 24.00 | 23.50 | +0.25 | 17.7% | 3155 | 17.7% | -0.74 | 132.50 | 131.20 | 133.80 | — |
| — | 21.80 | 22.80 | 22.30 | +0.24 | 17.7% | 3160 | 17.7% | -0.75 | 136.25 | 134.90 | 137.60 | — |
| — | 20.60 | 21.60 | 21.10 | +0.23 | 17.6% | 3165 | 17.6% | -0.77 | 140.05 | 138.70 | 141.40 | — |
| — | 19.50 | 20.50 | 20.00 | +0.22 | 17.6% | 3170 | 17.6% | -0.77 | 143.90 | 142.50 | 145.30 | — |
| — | 18.40 | 19.40 | 18.90 | +0.21 | 17.6% | 3175 | 17.6% | -0.78 | 147.80 | 146.40 | 149.20 | — |
| — | 17.40 | 18.40 | 17.90 | +0.21 | 17.6% | 3180 | 17.6% | -0.79 | 151.75 | 150.30 | 153.20 | — |
| — | 16.40 | 17.40 | 16.90 | +0.20 | 17.5% | 3185 | 17.5% | -0.80 | 156.50 | 149.20 | 163.80 | — |
| — | 15.50 | 16.50 | 16.00 | +0.19 | 17.5% | 3190 | 17.5% | -0.81 | 162.00 | 156.10 | 167.90 | — |
| — | 14.60 | 15.60 | 15.10 | +0.18 | 17.5% | 3195 | 17.5% | -0.82 | 164.45 | 156.90 | 172.00 | — |
| — | 13.80 | 14.70 | 14.25 | +0.17 | 17.5% | 3200 | 17.5% | -0.83 | 168.55 | 161.00 | 176.10 | — |
| — | 13.00 | 13.90 | 13.45 | +0.16 | 17.5% | 3205 | 17.5% | -0.83 | 172.65 | 165.30 | 180.00 | — |
| — | 12.30 | 13.20 | 12.75 | +0.15 | 17.5% | 3210 | 17.5% | -0.84 | 176.95 | 169.40 | 184.50 | — |
| — | 11.60 | 12.50 | 12.05 | +0.15 | 17.4% | 3215 | 17.4% | -0.85 | 181.55 | 174.30 | 188.80 | — |
| — | 10.90 | 11.80 | 11.35 | +0.14 | 17.4% | 3220 | 17.4% | -0.86 | 185.10 | 177.10 | 193.10 | — |
| — | 10.30 | 11.20 | 10.75 | +0.13 | 17.4% | 3225 | 17.4% | -0.86 | 189.40 | 181.40 | 197.40 | — |
| — | 9.70 | 10.50 | 10.10 | +0.13 | 17.4% | 3230 | 17.4% | -0.87 | 193.80 | 185.80 | 201.80 | — |
| — | 9.10 | 10.00 | 9.55 | +0.12 | 17.4% | 3235 | 17.4% | -0.88 | 198.20 | 190.20 | 206.20 | — |
| — | 8.60 | 9.40 | 9.00 | +0.12 | 17.4% | 3240 | 17.4% | -0.88 | 202.70 | 194.70 | 210.70 | — |
| — | 8.10 | 8.90 | 8.50 | +0.11 | 17.4% | 3245 | 17.4% | -0.89 | 207.10 | 199.20 | 215.00 | — |
| — | 7.60 | 8.40 | 8.00 | +0.10 | 17.4% | 3250 | 17.4% | -0.89 | 212.50 | 200.80 | 224.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.